TS Trillion Co., Ltd. (KOSDAQ:317240)
South Korea · Delayed Price · Currency is KRW 802.00
+24.00 (3.08%)
At close: Jul 20, 2026
TS Trillion Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 778.00 | 855.00 | 773.00 | 802.00 | 802.00 | 3.08% | 486,142 |
| Jul 16, 2026 | 735.00 | 821.00 | 728.00 | 778.00 | 778.00 | 5.85% | 871,672 |
| Jul 15, 2026 | 691.00 | 738.00 | 670.00 | 735.00 | 735.00 | 9.54% | 355,566 |
| Jul 14, 2026 | 730.00 | 860.00 | 662.00 | 671.00 | 671.00 | -8.08% | 1,156,958 |
| Jul 13, 2026 | 752.00 | 757.00 | 686.00 | 730.00 | 730.00 | 0.55% | 175,124 |
| Jul 10, 2026 | 700.00 | 736.00 | 679.00 | 726.00 | 726.00 | 3.71% | 182,237 |
| Jul 9, 2026 | 708.00 | 723.00 | 682.00 | 700.00 | 700.00 | -1.13% | 108,965 |
| Jul 8, 2026 | 726.00 | 764.00 | 701.00 | 708.00 | 708.00 | -3.28% | 108,771 |
| Jul 7, 2026 | 755.00 | 769.00 | 706.00 | 732.00 | 732.00 | -4.94% | 99,783 |
| Jul 6, 2026 | 749.00 | 771.00 | 725.00 | 770.00 | 770.00 | 2.80% | 99,427 |
| Jul 3, 2026 | 763.00 | 782.00 | 712.00 | 749.00 | 749.00 | -2.85% | 150,814 |
| Jul 2, 2026 | 745.00 | 771.00 | 727.00 | 771.00 | 771.00 | 0.92% | 155,999 |
| Jul 1, 2026 | 736.00 | 778.00 | 702.00 | 764.00 | 764.00 | 3.80% | 221,212 |
| Jun 30, 2026 | 758.00 | 777.00 | 722.00 | 736.00 | 736.00 | -4.29% | 224,334 |
| Jun 29, 2026 | 714.00 | 789.00 | 714.00 | 769.00 | 769.00 | 7.70% | 254,745 |
| Jun 26, 2026 | 787.00 | 787.00 | 714.00 | 714.00 | 714.00 | -9.28% | 441,050 |
| Jun 25, 2026 | 919.00 | 919.00 | 750.00 | 787.00 | 787.00 | -11.57% | 690,912 |
| Jun 24, 2026 | 918.00 | 944.00 | 881.00 | 890.00 | 890.00 | -3.26% | 583,997 |
| Jun 23, 2026 | 1,019.00 | 1,157.00 | 909.00 | 920.00 | 920.00 | -9.72% | 1,778,588 |
| Jun 22, 2026 | 955.00 | 1,142.00 | 948.00 | 1,019.00 | 1,019.00 | 6.70% | 2,792,567 |
| Jun 19, 2026 | 1,071.00 | 1,128.00 | 945.00 | 955.00 | 955.00 | -11.08% | 2,045,011 |
| Jun 18, 2026 | 1,178.00 | 1,235.00 | 1,070.00 | 1,074.00 | 1,074.00 | -8.75% | 2,270,231 |
| Jun 17, 2026 | 1,102.00 | 1,335.00 | 1,102.00 | 1,177.00 | 1,177.00 | 6.90% | 8,196,736 |
| Jun 16, 2026 | 1,235.00 | 1,500.00 | 1,084.00 | 1,101.00 | 1,101.00 | -8.71% | 16,434,220 |
| Jun 15, 2026 | 1,147.00 | 1,206.00 | 1,110.00 | 1,206.00 | 1,206.00 | 29.96% | 834,181 |
| Jun 12, 2026 | 910.00 | 998.00 | 910.00 | 928.00 | 928.00 | 4.98% | 114,151 |
| Jun 11, 2026 | 850.00 | 889.00 | 850.00 | 884.00 | 884.00 | 0.23% | 74,490 |
| Jun 10, 2026 | 883.00 | 894.00 | 851.00 | 882.00 | 882.00 | -1.01% | 52,812 |
| Jun 9, 2026 | 829.00 | 905.00 | 829.00 | 891.00 | 891.00 | 2.18% | 398,902 |
| Jun 8, 2026 | 930.00 | 930.00 | 840.00 | 872.00 | 872.00 | -6.24% | 137,758 |
| Jun 5, 2026 | 985.00 | 985.00 | 909.00 | 930.00 | 930.00 | -5.58% | 74,012 |
| Jun 4, 2026 | 950.00 | 1,004.00 | 950.00 | 985.00 | 985.00 | 1.03% | 95,773 |
| Jun 2, 2026 | 990.00 | 1,009.00 | 892.00 | 975.00 | 975.00 | -1.52% | 323,329 |
| Jun 1, 2026 | 986.00 | 1,053.00 | 984.00 | 990.00 | 990.00 | -6.16% | 358,468 |
| May 29, 2026 | 1,075.00 | 1,085.00 | 1,010.00 | 1,055.00 | 1,055.00 | -1.86% | 158,205 |
| May 28, 2026 | 1,094.00 | 1,120.00 | 1,022.00 | 1,075.00 | 1,075.00 | -1.74% | 179,701 |
| May 27, 2026 | 1,185.00 | 1,185.00 | 1,050.00 | 1,094.00 | 1,094.00 | -7.68% | 258,283 |
| May 26, 2026 | 1,180.00 | 1,276.00 | 1,180.00 | 1,185.00 | 1,185.00 | -2.87% | 145,777 |
| May 22, 2026 | 1,182.00 | 1,280.00 | 1,159.00 | 1,220.00 | 1,220.00 | 3.21% | 181,714 |
| May 21, 2026 | 1,150.00 | 1,230.00 | 1,125.00 | 1,182.00 | 1,182.00 | 3.50% | 239,412 |
| May 20, 2026 | 1,116.00 | 1,193.00 | 1,111.00 | 1,142.00 | 1,142.00 | -1.72% | 183,396 |
| May 19, 2026 | 1,229.00 | 1,259.00 | 1,100.00 | 1,162.00 | 1,162.00 | -5.45% | 214,917 |
| May 18, 2026 | 1,329.00 | 1,329.00 | 1,192.00 | 1,229.00 | 1,229.00 | -3.98% | 168,381 |
| May 15, 2026 | 1,368.00 | 1,460.00 | 1,271.00 | 1,280.00 | 1,280.00 | -1.23% | 428,013 |
| May 14, 2026 | 1,251.00 | 1,329.00 | 1,217.00 | 1,296.00 | 1,296.00 | 3.68% | 212,094 |
| May 13, 2026 | 1,230.00 | 1,281.00 | 1,203.00 | 1,250.00 | 1,250.00 | 0.56% | 268,750 |
| May 12, 2026 | 1,212.00 | 1,445.00 | 1,175.00 | 1,243.00 | 1,243.00 | 2.56% | 856,074 |
| May 11, 2026 | 1,344.00 | 1,352.00 | 1,207.00 | 1,212.00 | 1,212.00 | -9.01% | 572,730 |
| May 8, 2026 | 1,550.00 | 1,551.00 | 1,317.00 | 1,332.00 | 1,332.00 | -14.45% | 1,002,881 |
| May 7, 2026 | 1,692.00 | 1,950.00 | 1,545.00 | 1,557.00 | 1,557.00 | 0.78% | 1,381,589 |